City Insurance PLC. (DSE:CITYGENINS)
Bangladesh · Delayed Price · Currency is BDT 123.70
-1.20 (-0.96%)
At close: Aug 13, 2026
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 124.30 | 124.30 | 122.20 | 123.70 | 123.70 | -0.96% | 145,163 |
| Aug 12, 2026 | 124.90 | 126.50 | 123.00 | 124.90 | 124.90 | 0.81% | 312,684 |
| Aug 11, 2026 | 123.90 | 124.50 | 116.20 | 123.90 | 123.90 | 2.74% | 283,845 |
| Aug 10, 2026 | 120.60 | 123.00 | 114.50 | 120.60 | 120.60 | 5.33% | 253,872 |
| Aug 9, 2026 | 115.00 | 115.60 | 114.40 | 114.50 | 114.50 | -0.43% | 222,458 |
| Aug 6, 2026 | 115.00 | 116.40 | 114.30 | 115.00 | 115.00 | - | 85,592 |
| Aug 4, 2026 | 113.50 | 115.80 | 113.50 | 115.00 | 115.00 | 1.14% | 375,399 |
| Aug 3, 2026 | 112.00 | 114.30 | 112.00 | 113.70 | 113.70 | 0.09% | 215,778 |
| Aug 2, 2026 | 111.90 | 118.00 | 111.90 | 113.60 | 113.60 | 0.62% | 168,988 |
| Jul 30, 2026 | 110.40 | 113.50 | 110.40 | 112.90 | 112.90 | 0.89% | 444,735 |
| Jul 29, 2026 | 107.60 | 114.80 | 107.60 | 111.90 | 111.90 | 3.71% | 173,825 |
| Jul 28, 2026 | 107.90 | 110.90 | 107.70 | 107.90 | 107.90 | - | 589,172 |
| Jul 27, 2026 | 107.90 | 108.70 | 107.80 | 107.90 | 107.90 | - | 125,528 |
| Jul 26, 2026 | 108.00 | 108.30 | 107.50 | 107.90 | 107.90 | 0.19% | 41,005 |
| Jul 23, 2026 | 107.70 | 108.00 | 107.40 | 107.70 | 107.70 | - | 82,247 |
| Jul 22, 2026 | 107.70 | 107.90 | 107.30 | 107.70 | 107.70 | 0.09% | 6,073 |
| Jul 21, 2026 | 107.10 | 107.80 | 107.10 | 107.60 | 107.60 | 0.56% | 299,963 |
| Jul 20, 2026 | 107.00 | 107.40 | 106.70 | 107.00 | 107.00 | -0.19% | 749,931 |
| Jul 19, 2026 | 107.00 | 107.40 | 106.50 | 107.20 | 107.20 | - | 277,954 |
| Jul 16, 2026 | 107.00 | 107.50 | 106.70 | 107.20 | 107.20 | 0.09% | 284,536 |
| Jul 15, 2026 | 107.10 | 107.40 | 107.00 | 107.10 | 107.10 | -0.09% | 270,534 |
| Jul 14, 2026 | 107.00 | 107.50 | 107.00 | 107.20 | 107.20 | 0.09% | 147,249 |
| Jul 13, 2026 | 107.10 | 107.30 | 107.00 | 107.10 | 107.10 | -0.09% | 82,356 |
| Jul 12, 2026 | 107.10 | 107.40 | 107.00 | 107.20 | 107.20 | -0.09% | 95,659 |
| Jul 9, 2026 | 107.00 | 107.50 | 107.00 | 107.30 | 107.30 | 0.19% | 40,213 |
| Jul 8, 2026 | 107.00 | 107.30 | 107.00 | 107.10 | 107.10 | - | 140,683 |
| Jul 7, 2026 | 107.00 | 107.30 | 107.00 | 107.10 | 107.10 | -0.09% | 91,652 |
| Jul 6, 2026 | 107.10 | 107.40 | 107.00 | 107.20 | 107.20 | 0.09% | 159,764 |
| Jul 5, 2026 | 106.90 | 107.40 | 106.80 | 107.10 | 107.10 | -0.19% | 164,117 |
| Jul 2, 2026 | 107.30 | 107.50 | 106.90 | 107.30 | 107.30 | - | 172,146 |
| Jun 30, 2026 | 106.90 | 107.70 | 106.90 | 107.30 | 107.30 | 0.28% | 128,330 |
| Jun 29, 2026 | 106.80 | 107.20 | 106.60 | 107.00 | 107.00 | 0.47% | 110,638 |
| Jun 28, 2026 | 106.40 | 107.00 | 106.40 | 106.50 | 106.50 | -0.28% | 48,787 |
| Jun 25, 2026 | 106.80 | 107.00 | 106.50 | 106.80 | 106.80 | 0.28% | 89,722 |
| Jun 24, 2026 | 106.50 | 106.80 | 106.20 | 106.50 | 106.50 | - | 91,895 |
| Jun 23, 2026 | 106.20 | 106.70 | 106.20 | 106.50 | 106.50 | 0.19% | 204,434 |
| Jun 22, 2026 | 106.10 | 106.70 | 106.10 | 106.30 | 106.30 | 0.09% | 145,396 |
| Jun 21, 2026 | 106.20 | 107.00 | 106.20 | 106.20 | 106.20 | -0.19% | 98,555 |
| Jun 18, 2026 | 106.20 | 106.80 | 106.20 | 106.40 | 106.40 | -0.37% | 71,068 |
| Jun 17, 2026 | 106.80 | 107.00 | 106.10 | 106.80 | 106.80 | 0.38% | 27,516 |
| Jun 16, 2026 | 106.40 | 106.60 | 106.10 | 106.40 | 106.40 | -0.09% | 107,474 |
| Jun 15, 2026 | 105.90 | 107.00 | 105.90 | 106.50 | 106.50 | 0.19% | 295,560 |
| Jun 14, 2026 | 105.90 | 106.90 | 105.60 | 106.30 | 106.30 | 0.09% | 204,288 |
| Jun 11, 2026 | 105.40 | 106.70 | 105.40 | 106.20 | 106.20 | -0.19% | 261,093 |
| Jun 10, 2026 | 105.10 | 107.50 | 105.10 | 106.40 | 106.40 | 0.66% | 198,000 |
| Jun 9, 2026 | 106.20 | 106.60 | 105.10 | 105.70 | 105.70 | 0.28% | 208,246 |
| Jun 8, 2026 | 104.60 | 106.00 | 101.90 | 105.40 | 105.40 | 0.29% | 448,237 |
| Jun 7, 2026 | 107.80 | 107.80 | 104.70 | 105.10 | 105.10 | -0.28% | 181,948 |
| Jun 4, 2026 | 105.40 | 106.00 | 104.40 | 105.40 | 105.40 | 0.86% | 82,756 |
| Jun 3, 2026 | 104.50 | 104.90 | 104.30 | 104.50 | 104.50 | - | 96,052 |